NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.42
-0.0050 (-0.352%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.85 | Thursday, 18th Apr 2024 AEMD stock ended at $1.42. This is 0.352% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.13% from a day low at $1.42 to a day high of $1.45. |
| 90 days | $1.36 | $2.10 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $4.54 | $4.62 | $4.12 | $4.18 | 727 634 |
| 2021-07-06 | $4.75 | $4.78 | $4.51 | $4.56 | 655 722 |
| 2021-07-02 | $5.03 | $5.03 | $4.76 | $4.79 | 672 837 |
| 2021-07-01 | $4.95 | $5.25 | $4.75 | $5.01 | 1 945 256 |
| 2021-06-30 | $5.07 | $5.08 | $4.81 | $4.92 | 904 531 |
| 2021-06-29 | $5.19 | $5.34 | $5.00 | $5.09 | 1 066 161 |
| 2021-06-28 | $5.13 | $5.44 | $5.13 | $5.17 | 951 795 |
| 2021-06-25 | $5.14 | $5.33 | $5.00 | $5.12 | 1 111 895 |
| 2021-06-24 | $5.50 | $5.95 | $5.05 | $5.33 | 2 335 263 |
| 2021-06-23 | $5.48 | $5.50 | $5.21 | $5.40 | 1 196 822 |
| 2021-06-22 | $5.10 | $5.54 | $5.09 | $5.50 | 1 087 923 |
| 2021-06-21 | $5.22 | $5.70 | $4.88 | $5.18 | 3 665 739 |
| 2021-06-18 | $5.21 | $5.35 | $5.05 | $5.22 | 818 672 |
| 2021-06-17 | $5.20 | $5.62 | $5.02 | $5.36 | 2 217 906 |
| 2021-06-16 | $5.49 | $5.50 | $5.00 | $5.27 | 2 227 582 |
| 2021-06-15 | $5.95 | $6.20 | $5.54 | $5.54 | 4 117 083 |
| 2021-06-14 | $6.41 | $6.73 | $5.75 | $5.79 | 4 761 829 |
| 2021-06-11 | $6.91 | $7.13 | $6.20 | $6.49 | 10 070 775 |
| 2021-06-10 | $9.22 | $9.60 | $6.37 | $6.90 | 24 986 184 |
| 2021-06-09 | $10.60 | $12.49 | $8.71 | $10.79 | 251 662 822 |
| 2021-06-08 | $2.23 | $2.29 | $2.16 | $2.21 | 277 153 |
| 2021-06-07 | $2.21 | $2.30 | $2.15 | $2.20 | 241 127 |
| 2021-06-04 | $2.27 | $2.37 | $2.15 | $2.21 | 258 880 |
| 2021-06-03 | $2.31 | $2.58 | $2.17 | $2.30 | 1 312 451 |
| 2021-06-02 | $2.24 | $2.35 | $2.11 | $2.34 | 1 050 007 |
